Skip to main content

Inspire 100 ETF (NY: BIBL )

37.55 -0.27 (-0.71%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.89 35.95 35.32 35.32 323,827 -0.55(-1.53%)
Mar 30, 2022 36.11 36.11 35.70 35.87 27,889 -0.33(-0.92%)
Mar 29, 2022 35.98 36.31 35.75 36.20 23,144 +0.79(+2.24%)
Mar 28, 2022 35.10 35.42 34.97 35.41 31,742 +0.20(+0.56%)
Mar 25, 2022 35.12 35.21 34.86 35.21 24,895 +0.06(+0.17%)
Mar 24, 2022 34.95 35.16 34.73 35.16 30,700 +0.47(+1.35%)
Mar 23, 2022 35.11 35.12 34.69 34.69 28,441 -0.51(-1.44%)
Mar 22, 2022 35.01 35.29 34.90 35.19 34,298 +0.34(+0.98%)
Mar 21, 2022 34.93 35.06 34.61 34.85 18,031 -0.18(-0.50%)
Mar 18, 2022 34.36 35.04 34.36 35.03 69,456 +0.57(+1.64%)
Mar 17, 2022 33.77 34.46 33.77 34.46 28,951 +0.61(+1.80%)
Mar 16, 2022 33.37 33.85 33.01 33.85 46,341 +0.86(+2.60%)
Mar 15, 2022 32.50 33.00 32.47 33.00 44,470 +0.71(+2.21%)
Mar 14, 2022 32.84 33.01 32.24 32.28 46,302 -0.56(-1.70%)
Mar 11, 2022 33.65 33.65 32.82 32.84 62,685 -0.52(-1.55%)
Mar 10, 2022 33.11 33.36 32.96 33.36 29,292 -0.20(-0.58%)
Mar 09, 2022 33.61 33.77 33.45 33.55 50,583 +0.74(+2.25%)
Mar 08, 2022 33.02 33.36 32.63 32.81 49,422 -0.22(-0.66%)
Mar 07, 2022 33.94 33.94 33.03 33.03 36,760 -0.95(-2.80%)
Mar 04, 2022 34.01 34.01 33.52 33.98 69,000 -0.21(-0.63%)
Mar 03, 2022 34.62 34.62 33.96 34.20 17,046 -0.27(-0.79%)
Mar 02, 2022 33.96 34.57 33.94 34.47 58,414 +0.76(+2.26%)
Mar 01, 2022 34.16 34.16 33.60 33.71 31,620 -0.37(-1.09%)
Feb 28, 2022 34.19 34.38 33.75 34.08 136,064 -0.39(-1.13%)
Feb 25, 2022 33.86 34.47 33.82 34.47 35,666 +0.76(+2.26%)
Feb 24, 2022 32.04 33.71 31.37 33.71 57,778 +0.85(+2.59%)
Feb 23, 2022 33.71 33.71 32.78 32.86 34,463 -0.62(-1.84%)
Feb 22, 2022 33.66 33.92 33.32 33.47 37,676 -0.31(-0.93%)
Feb 18, 2022 33.79 0 -0.31(-0.92%)
Feb 17, 2022 34.69 34.69 34.07 34.10 66,482 -0.80(-2.30%)
Feb 16, 2022 34.81 35.05 34.57 34.90 38,691 +0.01(+0.03%)
Feb 15, 2022 34.61 34.89 34.56 34.89 22,714 +0.69(+2.03%)
Feb 14, 2022 34.44 34.51 34.04 34.20 66,004 -0.36(-1.04%)
Feb 11, 2022 35.25 35.39 34.35 34.56 40,574 -0.69(-1.97%)
Feb 10, 2022 35.48 36.13 35.05 35.25 71,149 -0.72(-2.01%)
Feb 09, 2022 35.51 35.98 35.51 35.98 46,258 +0.98(+2.79%)
Feb 08, 2022 34.62 35.09 34.49 35.00 65,950 +0.27(+0.79%)
Feb 07, 2022 34.78 35.05 34.67 34.73 38,349 -0.08(-0.22%)
Feb 04, 2022 34.58 35.06 34.35 34.80 33,732 +0.06(+0.17%)
Feb 03, 2022 35.08 34.74 34.74 55,476 -0.83(-2.33%)
Feb 02, 2022 35.75 35.75 35.26 35.58 83,632 +0.34(+0.97%)
Feb 01, 2022 35.17 35.26 34.72 35.23 97,010 +0.25(+0.73%)
Jan 31, 2022 34.13 34.98 34.98 55,908 +1.01(+2.96%)
Jan 28, 2022 33.04 33.97 32.91 33.97 46,653 +0.81(+2.45%)
Jan 27, 2022 33.83 34.13 32.97 33.16 41,416 -0.37(-1.11%)
Jan 26, 2022 34.29 34.54 33.25 33.53 87,719 -0.25(-0.74%)
Jan 25, 2022 34.04 34.24 33.44 33.78 55,761 -0.72(-2.08%)
Jan 24, 2022 33.62 34.53 32.87 34.50 82,537 +0.28(+0.83%)
Jan 21, 2022 34.54 34.74 34.18 34.22 28,624 -0.56(-1.61%)
Jan 20, 2022 35.48 35.90 34.75 34.78 35,631 -0.53(-1.51%)
Jan 19, 2022 35.71 35.97 35.25 35.31 68,872 -0.28(-0.79%)
Jan 18, 2022 36.26 36.26 35.59 35.59 43,667 -0.84(-2.31%)
Jan 14, 2022 36.44 0 +0.00(+0.00%)
Jan 13, 2022 37.12 37.26 36.40 36.44 66,608 -0.57(-1.53%)
Jan 12, 2022 37.26 37.31 36.94 37.00 22,942 +0.00(+0.01%)
Jan 11, 2022 36.62 37.01 36.30 37.00 36,139 +0.46(+1.27%)
Jan 10, 2022 36.35 36.53 35.82 36.53 53,854 -0.18(-0.48%)
Jan 07, 2022 37.25 37.25 36.71 36.71 64,897 -0.54(-1.44%)
Jan 06, 2022 37.35 37.50 37.01 37.25 44,197 -0.04(-0.12%)
Jan 05, 2022 38.38 38.38 37.29 37.29 49,295 -1.10(-2.87%)
Jan 04, 2022 38.53 38.55 37.99 38.39 47,759 +0.12(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.